Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 80.84
+0.04 (0.05%)
Sep 25, 2026, 10:46 AM GMT
Macfarlane Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 78.66 | 81.00 | 78.66 | 81.00 | - | 0.25% | 4,029 |
| Sep 24, 2026 | 78.15 | 80.80 | 78.00 | 80.80 | 80.80 | 3.59% | 69,625 |
| Sep 23, 2026 | 79.70 | 79.70 | 78.00 | 78.00 | 78.00 | -1.27% | 142,013 |
| Sep 22, 2026 | 79.70 | 80.10 | 78.60 | 79.00 | 79.00 | -0.63% | 38,829 |
| Sep 21, 2026 | 79.90 | 80.30 | 76.00 | 79.50 | 79.50 | -0.38% | 203,934 |
| Sep 18, 2026 | 75.10 | 80.00 | 75.10 | 79.80 | 79.80 | 1.01% | 237,623 |
| Sep 17, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.89% | 169,250 |
| Sep 16, 2026 | 79.20 | 79.20 | 76.00 | 78.30 | 78.30 | 3.71% | 266,952 |
| Sep 15, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -3.21% | 109,583 |
| Sep 14, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.02% | 140,523 |
| Sep 11, 2026 | 77.71 | 79.00 | 78.20 | 78.80 | 78.80 | 1.42% | 157,998 |
| Sep 10, 2026 | 79.90 | 79.90 | 77.00 | 77.70 | 77.70 | -1.45% | 158,003 |
| Sep 9, 2026 | 79.70 | 80.94 | 78.80 | 79.80 | 78.84 | 0.13% | 165,958 |
| Sep 8, 2026 | 80.00 | 81.60 | 79.00 | 79.70 | 78.74 | -0.38% | 574,270 |
| Sep 7, 2026 | 78.90 | 80.00 | 77.20 | 80.00 | 79.04 | 2.30% | 420,212 |
| Sep 4, 2026 | 78.70 | 80.00 | 77.20 | 78.20 | 77.26 | 0.13% | 328,260 |
| Sep 3, 2026 | 78.00 | 80.93 | 76.50 | 78.10 | 77.16 | 0.13% | 824,098 |
| Sep 2, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 77.06 | - | 596,506 |
| Sep 1, 2026 | 77.40 | 78.90 | 76.70 | 78.00 | 77.06 | 1.30% | 518,206 |
| Aug 28, 2026 | 76.50 | 80.00 | 72.10 | 77.00 | 76.07 | 3.77% | 822,532 |
| Aug 27, 2026 | 76.20 | 77.00 | 74.10 | 74.20 | 73.31 | -0.27% | 386,080 |
| Aug 26, 2026 | 75.00 | 75.50 | 73.20 | 74.40 | 73.51 | -0.67% | 187,121 |
| Aug 25, 2026 | 71.80 | 75.00 | 70.60 | 74.90 | 74.00 | 4.32% | 114,158 |
| Aug 24, 2026 | 71.60 | 73.11 | 71.40 | 71.80 | 70.94 | 0.42% | 107,502 |
| Aug 21, 2026 | 71.00 | 73.50 | 70.00 | 71.50 | 70.64 | -1.92% | 94,028 |
| Aug 20, 2026 | 72.50 | 73.40 | 70.90 | 72.90 | 72.02 | -0.14% | 127,554 |
| Aug 19, 2026 | 73.00 | 73.90 | 71.50 | 73.00 | 72.12 | 2.38% | 97,046 |
| Aug 18, 2026 | 71.60 | 72.69 | 69.10 | 71.30 | 70.44 | -0.97% | 4,011,024 |
| Aug 17, 2026 | 73.00 | 73.30 | 70.00 | 72.00 | 71.13 | -0.55% | 158,375 |
| Aug 14, 2026 | 68.80 | 72.48 | 68.80 | 72.40 | 71.53 | 4.17% | 144,359 |
| Aug 13, 2026 | 70.00 | 71.25 | 69.50 | 69.50 | 68.66 | -0.71% | 222,363 |
| Aug 12, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 69.16 | -4.50% | 212,009 |
| Aug 11, 2026 | 73.20 | 74.60 | 71.40 | 73.30 | 72.42 | -2.27% | 147,181 |
| Aug 10, 2026 | 76.00 | 76.00 | 71.50 | 75.00 | 74.10 | 2.74% | 118,222 |
| Aug 7, 2026 | 74.70 | 75.90 | 71.80 | 73.00 | 72.12 | -3.18% | 147,443 |
| Aug 6, 2026 | 75.50 | 75.80 | 71.40 | 75.40 | 74.49 | 1.21% | 87,210 |
| Aug 5, 2026 | 72.30 | 75.90 | 71.30 | 74.50 | 73.60 | 3.91% | 150,186 |
| Aug 4, 2026 | 75.00 | 76.00 | 71.00 | 71.70 | 70.84 | -2.45% | 218,283 |
| Aug 3, 2026 | 71.00 | 75.80 | 71.00 | 73.50 | 72.62 | 0.27% | 148,674 |
| Jul 31, 2026 | 72.80 | 75.70 | 69.80 | 73.30 | 72.42 | 2.52% | 306,817 |
| Jul 30, 2026 | 68.20 | 72.00 | 68.20 | 71.50 | 70.64 | 2.14% | 259,643 |
| Jul 29, 2026 | 68.30 | 71.00 | 68.30 | 70.00 | 69.16 | 0.29% | 214,533 |
| Jul 28, 2026 | 66.10 | 70.50 | 66.10 | 69.80 | 68.96 | 3.56% | 114,928 |
| Jul 27, 2026 | 66.00 | 68.50 | 66.00 | 67.40 | 66.59 | 0.60% | 150,748 |
| Jul 24, 2026 | 67.00 | 71.00 | 67.00 | 67.00 | 66.19 | -2.62% | 206,947 |
| Jul 23, 2026 | 69.00 | 70.90 | 68.40 | 68.80 | 67.97 | -0.29% | 44,732 |
| Jul 22, 2026 | 69.90 | 71.00 | 67.20 | 69.00 | 68.17 | 0.88% | 419,828 |
| Jul 21, 2026 | 67.60 | 69.50 | 65.20 | 68.40 | 67.58 | 1.18% | 137,274 |
| Jul 20, 2026 | 65.10 | 67.80 | 65.10 | 67.60 | 66.79 | -0.29% | 100,336 |
| Jul 17, 2026 | 68.50 | 68.70 | 65.10 | 67.80 | 66.98 | 2.73% | 169,764 |